Canada Markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.23-0.11 (-0.52%)
At close: 04:00PM EST
21.10 -0.13 (-0.61%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO220128C000180002021-12-27 10:37AM EST18.006.105.356.850.00--26402.15%
AEO220128C000200002021-12-28 11:35AM EST20.003.704.554.950.00-11364.45%
AEO220128C000210002022-01-05 2:54PM EST21.004.252.863.95-0.30-6.59%520283.79%
AEO220128C000220002021-12-29 1:13PM EST22.004.002.673.050.00-100272.07%
AEO220128C000230002021-12-30 3:14PM EST23.003.300.972.280.00-696197.66%
AEO220128C000240002022-01-05 12:06PM EST24.002.341.541.85+0.28+13.59%357230.96%
AEO220128C000250002022-01-05 3:22PM EST25.000.931.031.17-0.66-41.51%1279201.17%
AEO220128C000260002022-01-05 3:11PM EST26.000.660.390.85-0.57-46.34%293172.85%
AEO220128C000270002022-01-04 10:11AM EST27.000.680.380.500.00-2065168.75%
AEO220128C000280002022-01-04 1:15PM EST28.000.500.250.320.00-3116162.11%
AEO220128C000290002022-01-05 10:03AM EST29.000.290.150.22-0.04-12.12%1281157.42%
AEO220128C000300002021-12-31 12:28PM EST30.000.200.000.160.00-200224142.58%
AEO220128C000310002022-01-04 9:55AM EST31.000.120.060.140.00-4559159.38%
AEO220128C000320002022-01-04 1:09PM EST32.000.100.000.120.00-1013154.69%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO220128P000190002021-12-20 12:18PM EST19.000.500.070.150.00--467.97%
AEO220128P000200002022-01-03 2:58PM EST20.000.160.110.240.00-315752.73%
AEO220128P000210002022-01-05 3:00PM EST21.000.210.110.37-0.04-16.00%56640.82%
AEO220128P000220002022-01-05 3:59PM EST22.000.430.370.46+0.10+30.30%421910.00%
AEO220128P000230002022-01-04 11:37AM EST23.000.530.641.020.00-1120.00%
AEO220128P000240002021-12-31 10:52AM EST24.000.941.011.150.00-2750.00%
AEO220128P000250002021-12-31 2:40PM EST25.001.201.501.970.00-150.00%
AEO220128P000260002022-01-04 11:14AM EST26.001.801.942.240.00-10210.00%
AEO220128P000280002021-12-30 11:57AM EST28.002.523.503.850.00-100.00%
AEO220128P000290002021-12-13 12:13AM EST29.003.604.554.950.00--10.00%
AEO220128P000300002021-12-23 2:15PM EST30.006.785.305.850.00-110.00%